Dark

GLD20261016P340
GLD Oct 16 2026 340.00 Put (GLD261016P00340000)
option OPRA

EOD

Sep 17, 2026

0.3500-44.444%(-0.2800)67

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.4600	0.4600	0.3300	0.3500	-44.444%	67	3,233	0.000%
2026-09-16	0.4600	0.6300	0.4100	0.6300	+8.621%	37	3,249	-44.444%
2026-09-15	0.6000	0.6000	0.5800	0.5800	-1.695%	9	3,229	-39.655%
2026-09-14	0.6700	0.6700	0.5900	0.5900	+11.321%	35	3,234	-40.678%
2026-09-11	0.5500	0.5800	0.5300	0.5300	-29.333%	22	3,228	-33.962%
2026-09-10	0.6200	0.7500	0.5900	0.7500	+56.250%	18	3,221	-53.333%
2026-09-09	0.5100	0.5500	0.4800	0.4800	-15.789%	3	3,211	-27.083%
2026-09-08	0.5300	0.5700	0.5100	0.5700	+9.615%	9	3,209	-38.596%
2026-09-04	0.5800	0.5800	0.5100	0.5200	+6.122%	270	3,323	-32.692%
2026-09-03	0.4800	0.5300	0.4800	0.4900	-22.222%	29	3,323	-28.571%
2026-09-02	0.6400	0.6400	0.6300	0.6300	-17.105%	17	3,305	-44.444%
2026-09-01	0.6800	0.7600	0.6500	0.7600	+46.154%	73	3,288	-53.947%
2026-08-31	0.5300	0.5300	0.5200	0.5200	-13.333%	6	3,288	-32.692%
2026-08-28	0.5300	0.6000	0.4900	0.6000	+15.385%	11	3,289	-41.667%
2026-08-27	0.5500	0.5500	0.4800	0.5200	+1.961%	10	3,289	-32.692%
2026-08-26	0.5100	0.5500	0.4800	0.5100	0.000%	28	3,290	-31.373%
2026-08-25	0.5000	0.5100	0.5000	0.5100	-1.923%	4	3,285	-31.373%
2026-08-24	0.5600	0.5600	0.5200	0.5200	-5.455%	3	3,285	-32.692%
2026-08-21	0.6100	0.6500	0.5500	0.5500	-20.290%	13	3,283	-36.364%
2026-08-20	0.7200	0.7300	0.6900	0.6900	-1.429%	7	3,295	-49.275%
2026-08-19	0.7100	0.7800	0.6900	0.7000	-29.293%	75	3,293	-50.000%
2026-08-18	0.9400	1.0800	0.9400	0.9900	+5.319%	287	3,309	-64.646%
2026-08-17	0.9500	0.9500	0.9000	0.9400	-12.150%	26	3,158	-62.766%
2026-08-14	0.9900	1.0700	0.9900	1.0700	-1.835%	50	3,165	-67.290%
2026-08-13	1.0100	1.1300	1.0100	1.0900	-5.217%	20	3,122	-67.890%
2026-08-12	1.1000	1.1500	1.1000	1.1500	-11.538%	6	3,115	-69.565%
2026-08-11	1.2000	1.3000	1.2000	1.3000	-3.704%	35	3,115	-73.077%
2026-08-10	1.2700	1.3600	1.2700	1.3500	+2.273%	16	3,128	-74.074%
2026-08-07	1.3500	1.3500	1.2800	1.3200	-29.412%	16	3,119	-73.485%
2026-08-06	1.8800	2.0300	1.8700	1.8700	+1.630%	15	3,118	-81.283%
2026-08-05	2.1600	2.1600	1.8400	1.8400	-41.026%	28	3,116	-80.978%
2026-08-04	3.2000	3.2000	3.0200	3.1200	-15.903%	15	3,125	-88.782%
2026-08-03	4.2400	4.2400	3.7100	3.7100	-8.395%	21	3,122	-90.566%
2026-07-31	4.7500	4.7500	4.0200	4.0500	+10.959%	7	3,118	-91.358%
2026-07-30	3.7500	3.8000	3.6500	3.6500	-11.622%	11	3,122	-90.411%
2026-07-29	5.2500	5.2800	3.4500	4.1300	-15.714%	18	3,139	-91.525%
2026-07-28	4.9000	5.1500	4.5400	4.9000	+19.512%	113	3,138	-92.857%
2026-07-27	4.3200	4.3200	4.1000	4.1000	-16.327%	3	3,061	-91.463%
2026-07-24	4.6000	4.9000	4.6000	4.9000	-8.411%	7	3,063	-92.857%
2026-07-23	5.0000	5.5000	5.0000	5.3500	+40.789%	8	3,063	-93.458%
2026-07-22	3.8500	3.8500	3.5500	3.8000	-20.000%	51	3,062	-90.789%
2026-07-21	5.4000	5.4000	4.7500	4.7500	-28.571%	5	3,065	-92.632%
2026-07-20	6.6500	6.6500	6.6500	6.6500	-12.269%	1	3,062	-94.737%
2026-07-17	7.5800	7.5800	7.5800	7.5800	-1.302%	1	3,061	-95.383%
2026-07-16	6.7100	7.7700	6.7100	7.6800	+29.076%	33	3,062	-95.443%
2026-07-15	6.0500	6.2000	5.7500	5.9500	+0.847%	27	3,075	-94.118%
2026-07-14	5.8000	5.9000	5.5000	5.9000	-19.728%	3,015	3,368	-94.068%
2026-07-13	6.4500	7.3500	6.4500	7.3500	+18.548%	6	3,385	-95.238%
2026-07-08	6.3000	6.5700	6.2000	6.2000	+39.640%	8	3,379	-94.355%
2026-07-07	4.1500	4.4400	4.1500	4.4400	+0.909%	4	3,375	-92.117%
2026-07-06	4.5500	4.5500	4.4000	4.4000	-15.709%	5	3,378	-92.045%
2026-07-02	4.9500	5.2200	4.9500	5.2200	-22.090%	16	3,381	-93.295%
2026-07-01	6.0000	6.7000	5.7000	6.7000	-10.667%	15	3,381	-94.776%
2026-06-29	7.3000	7.6200	7.3000	7.5000	+12.782%	9	3,389	-95.333%
2026-06-26	7.1600	7.1600	6.6500	6.6500	-23.563%	7	3,389	-94.737%
2026-06-25	8.8000	8.8000	8.7000	8.7000	-5.844%	6	3,385	-95.977%
2026-06-24	9.0700	10.2200	8.0200	9.2400	+51.475%	171	3,413	-96.212%
2026-06-23	5.9000	6.1000	5.8500	6.1000	+24.490%	12	3,671	-94.262%
2026-06-22	5.0000	5.2000	4.9000	4.9000	-6.667%	3,505	3,672	-92.857%
2026-06-18	4.8000	5.2500	4.8000	5.2500	+6.061%	4	393	-93.333%
2026-06-17	3.2500	4.9500	3.2500	4.9500	+33.065%	3	393	-92.929%
2026-06-15	3.3800	3.7200	3.3600	3.7200	-53.674%	7	393	-90.591%
2026-06-11	8.1100	8.1100	8.0300	8.0300	-2.667%	3	389	-95.641%
2026-06-10	6.1700	8.2500	6.1700	8.2500	+61.448%	5	389	-95.758%
2026-06-09	5.1100	5.1100	5.1100	5.1100	+17.471%	1	391	-93.151%
2026-06-08	4.1200	4.3500	4.1200	4.3500	-9.563%	2	390	-91.954%
2026-06-05	3.5500	4.8100	3.5500	4.8100	+29.650%	12	388	-92.723%
2026-05-28	3.7100	3.7100	3.7100	3.7100	+12.424%	1	388	-90.566%
2026-05-27	3.3000	3.3000	3.3000	3.3000	+13.014%	1	388	-89.394%
2026-05-22	3.0200	3.0200	2.9200	2.9200	-6.109%	2	387	-88.014%
2026-05-21	3.4200	3.4200	3.1100	3.1100	-11.898%	2	387	-88.746%
2026-05-20	3.5700	3.5700	3.5300	3.5300	+26.071%	2	387	-90.085%
2026-05-12	2.8000	2.8000	2.8000	2.8000	+8.108%	1	388	-87.500%
2026-05-11	2.5900	2.5900	2.5900	2.5900	+1.172%	1	388	-86.486%
2026-05-07	2.5600	2.5600	2.5600	2.5600	-6.909%	1	388	-86.328%
2026-05-06	3.0000	3.0000	2.7500	2.7500	-26.075%	149	388	-87.273%
2026-05-05	3.7200	3.7200	3.7200	3.7200	+12.727%	22	389	-90.591%
2026-05-01	3.3000	3.3000	3.3000	3.3000	-2.941%	2	367	-89.394%
2026-04-30	3.3000	3.4000	3.3000	3.4000	+4.615%	3	367	-89.706%
2026-04-23	3.2500	3.2500	3.2500	3.2500	-1.515%	6	367	-89.231%
2026-04-22	3.3500	3.3500	3.3000	3.3000	-32.790%	4	364	-89.394%
2026-04-09	4.9100	4.9100	4.9100	4.9100	-8.224%	4	368	-92.872%
2026-04-08	5.3500	5.3500	5.3500	5.3500	-27.703%	2	364	-93.458%
2026-04-07	7.4000	7.4000	7.4000	7.4000	0.000%	1	366	-95.270%
2026-04-02	7.4000	7.4000	7.4000	7.4000	+29.597%	1	365	-95.270%
2026-04-01	5.7100	5.7100	5.7100	5.7100	-26.132%	4	365	-93.870%
2026-03-31	7.7300	7.7300	7.7300	7.7300	-21.840%	2	369	-95.472%
2026-03-30	8.8000	9.8900	8.7000	9.8900	-11.696%	12	367	-96.461%
2026-03-26	9.8500	11.2900	9.8500	11.2000	+50.336%	7	371	-96.875%
2026-03-25	7.3000	7.5000	7.3000	7.4500	-16.292%	45	371	-95.302%
2026-03-24	10.0300	10.0300	8.9000	8.9000	+16.340%	164	388	-96.067%
2026-03-23	7.6500	7.6500	7.6500	7.6500	+22.010%	9	248	-95.425%
2026-03-20	6.2700	6.2700	6.2700	6.2700	+25.400%	1	239	-94.418%
2026-03-19	5.0800	5.0800	5.0000	5.0000	+78.571%	4	239	-93.000%
2026-03-18	3.1600	3.1600	2.8000	2.8000	+21.212%	6	240	-87.500%
2026-03-17	2.3100	2.3100	2.3100	2.3100	-10.811%	2	240	-84.848%
2026-03-16	2.5500	2.5900	2.2700	2.5900	+3.600%	6	240	-86.486%
2026-03-13	2.3900	2.5000	2.2100	2.5000	+9.170%	15	240	-86.000%
2026-03-12	2.1200	2.2900	2.0600	2.2900	+4.091%	142	241	-84.716%
2026-03-10	2.2000	2.2000	2.2000	2.2000	-18.216%	2	170	-84.091%
2026-03-05	2.6900	2.6900	2.6900	2.6900	-5.944%	1	168	-86.989%
2026-02-24	3.0100	3.0100	2.8600	2.8600	-10.625%	10	167	-87.762%
2026-02-06	3.2000	3.2500	3.2000	3.2000	-20.988%	130	157	-89.063%
2026-02-05	4.0100	4.0900	4.0100	4.0500	+15.714%	6	112	-91.358%
2026-02-04	3.5000	3.5000	3.5000	3.5000	-28.571%	3	109	-90.000%
2026-02-03	5.0700	5.0700	4.9000	4.9000	-16.949%	59	107	-92.857%
2026-02-02	5.8000	5.9000	5.3700	5.9000	+3.509%	6	90	-94.068%
2026-01-30	3.7000	5.7000	3.3000	5.7000	+208.108%	36	85	-93.860%
2026-01-27	1.8500	1.8500	1.8500	1.8500	-37.288%	5	71	-81.081%
2026-01-20	2.9500	2.9500	2.9500	2.9500	-13.235%	7	66	-88.136%
2026-01-12	3.4000	3.4000	3.4000	3.4000	-20.930%	1	73	-89.706%
2026-01-09	4.3000	4.3000	4.3000	4.3000	-7.527%	1	72	-91.860%
2026-01-08	4.8000	4.8000	4.6500	4.6500	-17.699%	2	72	-92.473%
2026-01-02	5.6500	5.6500	5.6500	5.6500	-5.042%	1	72	-93.805%
2025-12-29	5.9500	5.9500	5.9500	5.9500	+20.202%	1	72	-94.118%
2025-12-22	4.9500	4.9500	4.9500	4.9500	-6.955%	1	72	-92.929%
2025-12-17	5.3200	5.3200	5.3200	5.3200	-3.971%	1	72	-93.421%
2025-12-16	5.5400	5.5400	5.5400	5.5400	-8.430%	1	73	-93.682%
2025-12-12	6.0500	6.0500	6.0500	6.0500	-9.701%	1	73	-94.215%
2025-12-08	6.7000	6.7000	6.7000	6.7000	-8.844%	1	73	-94.776%
2025-12-03	7.3500	7.3500	7.3500	7.3500	+1.379%	2	74	-95.238%
2025-12-01	7.2500	7.2500	7.2500	7.2500	-4.605%	3	74	-95.172%
2025-11-28	7.6000	7.6000	7.6000	7.6000	-9.739%	1	71	-95.395%
2025-11-26	8.4200	8.4200	8.4200	8.4200	-2.995%	1	69	-95.843%
2025-11-25	8.6400	8.7100	8.5600	8.6800	-16.538%	27	69	-95.968%
2025-11-21	10.4000	10.4000	10.4000	10.4000	+2.262%	1	44	-96.635%
2025-11-17	10.1500	10.1700	10.1500	10.1700	+0.693%	2	43	-96.559%
2025-11-14	10.5200	10.5200	10.1000	10.1000	+13.483%	2	43	-96.535%
2025-11-12	8.9000	8.9000	8.9000	8.9000	-4.813%	2	44	-96.067%
2025-11-11	9.4000	9.4000	9.3100	9.3500	-1.267%	9	33	-96.257%
2025-11-10	9.4700	9.4700	9.4700	9.4700	-12.719%	20	33	-96.304%
2025-11-06	10.8500	10.8500	10.8500	10.8500	+2.844%	20	33	-96.774%
2025-11-03	10.7500	10.7500	10.5500	10.5500	0.000%	13	0	-96.682%

.dark-mode .m6RG4Z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .m6RG4Z{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261016P340GLD Oct 16 2026 340.00 Put (GLD261016P00340000)option OPRA

GLD20261016P340
GLD Oct 16 2026 340.00 Put (GLD261016P00340000)
option OPRA